Shares Magazine
169.00p+0.00 (+0.00%)02 May 2025, 18:28
Tandem Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 169.00p | 170.00p | 166.00p | 169.00p | 9,000 |
| May 1, 2025 | 164.00p | 170.00p | 169.00p | 169.00p | 27,319 |
| Apr 28, 2025 | 164.00p | 169.00p | 169.00p | 164.00p | 701 |
| Apr 25, 2025 | 164.00p | 161.00p | 161.00p | 164.00p | 11 |
| Apr 23, 2025 | 164.00p | 158.00p | 158.00p | 164.00p | 40 |
| Apr 22, 2025 | 164.00p | 164.00p | 164.00p | 164.00p | 12,158 |
| Apr 17, 2025 | 164.00p | 161.00p | 161.00p | 164.00p | 350 |
| Apr 16, 2025 | 164.00p | 169.00p | 169.00p | 164.00p | 3,000 |
| Apr 14, 2025 | 164.00p | 169.00p | 158.50p | 164.00p | 3,949 |
| Apr 11, 2025 | 161.50p | 168.25p | 158.28p | 164.00p | 1,401 |
| Apr 10, 2025 | 161.50p | 163.46p | 163.46p | 161.50p | 242 |
| Apr 9, 2025 | 161.50p | 158.00p | 158.00p | 161.50p | 80 |
| Apr 8, 2025 | 161.50p | 164.30p | 161.00p | 161.50p | 1,859 |
| Apr 7, 2025 | 177.50p | 170.00p | 155.00p | 161.50p | 10,600 |
| Apr 4, 2025 | 177.50p | 177.50p | 170.00p | 177.50p | 5,004 |
| Apr 3, 2025 | 177.50p | 170.30p | 170.30p | 177.50p | 240 |
| Apr 2, 2025 | 177.50p | 171.25p | 171.25p | 177.50p | 2,787 |
| Apr 1, 2025 | 175.00p | 177.50p | 170.30p | 177.50p | 2,106 |
| Mar 31, 2025 | 177.50p | 175.00p | 170.75p | 175.00p | 6,400 |
| Mar 27, 2025 | 177.50p | 170.75p | 170.15p | 177.50p | 2,185 |
| Mar 26, 2025 | 175.00p | 181.00p | 170.15p | 177.50p | 2,180 |
| Mar 24, 2025 | 177.50p | 184.25p | 165.20p | 175.00p | 6,292 |
| Mar 21, 2025 | 172.50p | 167.50p | 165.15p | 172.50p | 6,739 |
| Mar 20, 2025 | 172.50p | 167.55p | 165.00p | 172.50p | 4,088 |
| Mar 17, 2025 | 170.00p | 175.00p | 167.50p | 172.50p | 739 |
| Mar 14, 2025 | 170.00p | 173.88p | 172.80p | 170.00p | 2,200 |
| Mar 13, 2025 | 170.00p | 167.10p | 167.10p | 170.00p | 71 |
| Mar 12, 2025 | 170.00p | 167.05p | 167.05p | 170.00p | 146 |
| Mar 11, 2025 | 170.00p | 167.05p | 167.00p | 170.00p | 24 |
| Mar 10, 2025 | 170.00p | 173.80p | 173.80p | 170.00p | 4,025 |
| Mar 7, 2025 | 170.00p | 174.00p | 174.00p | 170.00p | 5,745 |
| Mar 6, 2025 | 171.50p | 172.00p | 168.00p | 170.00p | 2,182 |
| Mar 5, 2025 | 172.50p | 172.00p | 170.00p | 171.50p | 1,900 |
| Mar 4, 2025 | 172.50p | 172.25p | 172.00p | 172.50p | 4,250 |
| Mar 3, 2025 | 173.50p | 170.05p | 170.05p | 172.50p | 18 |
| Feb 28, 2025 | 185.00p | 176.00p | 170.00p | 173.50p | 6,500 |
| Feb 26, 2025 | 185.00p | 175.00p | 175.00p | 185.00p | 10,902 |
| Feb 25, 2025 | 185.00p | 182.20p | 176.00p | 185.00p | 387 |
| Feb 24, 2025 | 185.00p | 183.00p | 183.00p | 185.00p | 1,000 |
| Feb 21, 2025 | 185.00p | 184.00p | 176.00p | 185.00p | 778 |
| Feb 19, 2025 | 185.00p | 176.00p | 176.00p | 185.00p | 1,600 |
| Feb 18, 2025 | 182.50p | 184.90p | 176.00p | 185.00p | 7,765 |
| Feb 17, 2025 | 182.50p | 185.50p | 185.50p | 182.50p | 5,000 |
| Feb 14, 2025 | 182.50p | 177.10p | 176.00p | 182.50p | 3,052 |
| Feb 13, 2025 | 182.50p | 176.00p | 176.00p | 182.50p | 24 |
| Feb 12, 2025 | 182.50p | 177.10p | 176.00p | 182.50p | 1,492 |
| Feb 11, 2025 | 182.50p | 182.00p | 180.00p | 182.50p | 12,314 |
| Feb 10, 2025 | 182.50p | 189.25p | 182.00p | 182.50p | 1,982 |
| Feb 7, 2025 | 182.50p | 188.00p | 175.00p | 182.50p | 3,016 |
| Feb 6, 2025 | 185.00p | 190.33p | 180.00p | 182.50p | 4,109 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.